Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1995
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $14.67 | $19.94 | 25,500 | — | — |
| 1995-12-28 | $14.58 | $19.82 | 117,600 | — | — |
| 1995-12-27 | $14.00 | $19.03 | 18,600 | — | — |
| 1995-12-26 | $14.25 | $19.37 | 17,850 | — | — |
| 1995-12-22 | $14.25 | $19.37 | 53,550 | — | — |
| 1995-12-21 | $14.42 | $19.60 | 37,950 | — | — |
| 1995-12-20 | $14.25 | $19.37 | 43,500 | — | — |
| 1995-12-19 | $14.00 | $19.03 | 33,300 | — | — |
| 1995-12-18 | $13.75 | $18.69 | 67,350 | — | — |
| 1995-12-15 | $14.17 | $19.26 | 50,400 | — | — |
| 1995-12-14 | $13.92 | $18.92 | 88,650 | — | — |
| 1995-12-13 | $13.75 | $18.69 | 87,150 | — | — |
| 1995-12-12 | $12.92 | $17.56 | 157,050 | — | — |
| 1995-12-11 | $12.42 | $16.88 | 10,650 | — | — |
| 1995-12-08 | $12.33 | $16.76 | 2,850 | — | — |
| 1995-12-07 | $12.42 | $16.88 | 46,350 | — | — |
| 1995-12-06 | $12.42 | $16.88 | 7,350 | — | — |
| 1995-12-05 | $12.42 | $16.88 | 10,650 | — | — |
| 1995-12-04 | $12.42 | $16.88 | 34,950 | — | — |
| 1995-12-01 | $12.42 | $16.88 | 18,000 | — | — |
| 1995-11-30 | $12.25 | $16.65 | 4,950 | — | — |
| 1995-11-29 | $12.33 | $16.76 | 15,450 | — | — |
| 1995-11-28 | $12.33 | $16.76 | 51,900 | — | — |
| 1995-11-27 | $12.33 | $16.76 | 5,100 | — | — |
| 1995-11-24 | $12.33 | $16.76 | 600 | — | — |
| 1995-11-22 | $12.33 | $16.76 | 17,700 | — | — |
| 1995-11-21 | $12.50 | $16.99 | 92,250 | — | — |
| 1995-11-20 | $12.50 | $16.99 | 37,800 | — | — |
| 1995-11-17 | $12.25 | $16.65 | 10,650 | — | — |
| 1995-11-16 | $12.25 | $16.65 | 7,500 | — | — |
| 1995-11-15 | $12.25 | $16.65 | 15,600 | — | — |
| 1995-11-14 | $12.00 | $16.31 | 47,400 | — | — |
| 1995-11-13 | $11.83 | $16.08 | 12,600 | — | — |
| 1995-11-10 | $11.83 | $16.08 | 39,150 | — | — |
| 1995-11-09 | $11.92 | $16.20 | 7,950 | — | — |
| 1995-11-08 | $11.83 | $16.08 | 5,100 | — | — |
| 1995-11-07 | $11.83 | $16.08 | 58,650 | — | — |
| 1995-11-06 | $11.83 | $16.08 | 9,600 | — | — |
| 1995-11-03 | $11.92 | $16.20 | 15,300 | — | — |
| 1995-11-02 | $11.83 | $16.08 | 17,400 | — | — |
| 1995-11-01 | $11.83 | $16.08 | 9,600 | — | — |
| 1995-10-31 | $11.83 | $16.08 | 25,650 | — | — |
| 1995-10-30 | $11.75 | $15.97 | 14,700 | — | — |
| 1995-10-27 | $11.83 | $16.08 | 30,300 | — | — |
| 1995-10-26 | $11.58 | $15.64 | 10,800 | — | — |
| 1995-10-25 | $11.58 | $15.64 | 10,800 | — | — |
| 1995-10-24 | $11.58 | $15.64 | 4,200 | — | — |
| 1995-10-23 | $11.67 | $15.75 | 4,650 | — | — |
| 1995-10-20 | $11.67 | $15.75 | 12,600 | — | — |
| 1995-10-19 | $11.83 | $15.97 | 7,800 | — | — |
| 1995-10-18 | $11.92 | $16.09 | 5,700 | — | — |
| 1995-10-17 | $11.92 | $16.09 | 3,000 | — | — |
| 1995-10-16 | $11.83 | $15.97 | 10,050 | — | — |
| 1995-10-13 | $11.92 | $16.09 | 6,300 | — | — |
| 1995-10-12 | $12.00 | $16.20 | 36,450 | — | — |
| 1995-10-11 | $11.67 | $15.75 | 9,750 | — | — |
| 1995-10-10 | $11.58 | $15.64 | 12,450 | — | — |
| 1995-10-09 | $11.67 | $15.75 | 14,100 | — | — |
| 1995-10-06 | $11.67 | $15.75 | 12,300 | — | — |
| 1995-10-05 | $11.75 | $15.86 | 22,200 | — | — |
| 1995-10-04 | $11.83 | $15.97 | 18,450 | — | — |
| 1995-10-03 | $12.08 | $16.31 | 24,750 | — | — |
| 1995-10-02 | $12.17 | $16.42 | 5,100 | — | — |
| 1995-09-29 | $12.17 | $16.42 | 12,150 | — | — |
| 1995-09-28 | $12.00 | $16.20 | 33,750 | — | — |
| 1995-09-27 | $12.17 | $16.42 | 16,500 | — | — |
| 1995-09-26 | $12.08 | $16.31 | 60,900 | — | — |
| 1995-09-25 | $11.92 | $16.09 | 10,950 | — | — |
| 1995-09-22 | $12.08 | $16.31 | 18,150 | — | — |
| 1995-09-21 | $12.25 | $16.54 | 18,900 | — | — |
| 1995-09-20 | $12.17 | $16.42 | 8,100 | — | — |
| 1995-09-19 | $12.00 | $16.20 | 36,300 | — | — |
| 1995-09-18 | $11.92 | $16.09 | 4,350 | — | — |
| 1995-09-15 | $11.75 | $15.86 | 25,950 | — | — |
| 1995-09-14 | $11.75 | $15.86 | 23,700 | — | — |
| 1995-09-13 | $12.00 | $16.20 | 16,350 | — | — |
| 1995-09-12 | $12.08 | $16.31 | 41,100 | — | — |
| 1995-09-11 | $12.33 | $16.65 | 54,150 | — | — |
| 1995-09-08 | $12.67 | $17.10 | 60,000 | — | — |
| 1995-09-07 | $11.33 | $15.30 | 23,850 | — | — |
| 1995-09-06 | $11.17 | $15.07 | 7,800 | — | — |
| 1995-09-05 | $11.25 | $15.19 | 25,950 | — | — |
| 1995-09-01 | $11.17 | $15.07 | 13,800 | — | — |
| 1995-08-31 | $11.08 | $14.96 | 10,650 | — | — |
| 1995-08-30 | $11.17 | $15.07 | 25,500 | — | — |
| 1995-08-29 | $10.92 | $14.74 | 30,750 | — | — |
| 1995-08-28 | $10.67 | $14.40 | 64,800 | — | — |
| 1995-08-25 | $11.25 | $15.19 | 7,650 | — | — |
| 1995-08-24 | $11.25 | $15.19 | 44,100 | — | — |
| 1995-08-23 | $11.25 | $15.19 | 43,350 | — | — |
| 1995-08-22 | $11.17 | $15.07 | 4,800 | — | — |
| 1995-08-21 | $11.25 | $15.19 | 16,650 | — | — |
| 1995-08-18 | $11.17 | $15.07 | 3,000 | — | — |
| 1995-08-17 | $11.17 | $15.07 | 10,500 | — | — |
| 1995-08-16 | $11.17 | $15.07 | 2,100 | — | — |
| 1995-08-15 | $11.17 | $15.07 | 26,250 | — | — |
| 1995-08-14 | $11.33 | $15.30 | 27,150 | — | — |
| 1995-08-11 | $10.92 | $14.74 | 18,600 | — | — |
| 1995-08-10 | $11.00 | $14.85 | 11,550 | — | — |
| 1995-08-09 | $11.00 | $14.85 | 11,700 | — | — |
| 1995-08-08 | $11.17 | $15.07 | 8,250 | — | — |
| 1995-08-07 | $11.25 | $15.19 | 6,600 | — | — |
| 1995-08-04 | $11.25 | $15.19 | 9,900 | — | — |
| 1995-08-03 | $11.33 | $15.30 | 20,850 | — | — |
| 1995-08-02 | $11.33 | $15.30 | 15,150 | — | — |
| 1995-08-01 | $11.50 | $15.52 | 78,450 | — | — |
| 1995-07-31 | $11.25 | $15.19 | 34,650 | — | — |
| 1995-07-28 | $11.33 | $15.30 | 67,200 | — | — |
| 1995-07-27 | $11.58 | $15.64 | 62,700 | — | — |
| 1995-07-26 | $12.00 | $16.09 | 75,450 | — | — |
| 1995-07-25 | $11.83 | $15.87 | 56,550 | — | — |
| 1995-07-24 | $11.50 | $15.42 | 15,450 | — | — |
| 1995-07-21 | $11.42 | $15.31 | 46,650 | — | — |
| 1995-07-20 | $11.33 | $15.20 | 42,450 | — | — |
| 1995-07-19 | $11.42 | $15.31 | 32,400 | — | — |
| 1995-07-18 | $11.42 | $15.31 | 45,150 | — | — |
| 1995-07-17 | $11.58 | $15.53 | 15,450 | — | — |
| 1995-07-14 | $11.42 | $15.31 | 51,450 | — | — |
| 1995-07-13 | $11.67 | $15.64 | 18,750 | — | — |
| 1995-07-12 | $11.67 | $15.64 | 38,400 | — | — |
| 1995-07-11 | $11.42 | $15.31 | 65,400 | — | — |
| 1995-07-10 | $11.58 | $15.53 | 60,750 | — | — |
| 1995-07-07 | $11.83 | $15.87 | 105,300 | — | — |
| 1995-07-06 | $11.67 | $15.64 | 164,250 | — | — |
| 1995-07-05 | $11.75 | $15.75 | 68,550 | — | — |
| 1995-07-03 | $11.75 | $15.75 | 13,800 | — | — |
| 1995-06-30 | $11.92 | $15.98 | 113,550 | — | — |
| 1995-06-29 | $11.33 | $15.20 | 126,300 | — | — |
| 1995-06-28 | $11.08 | $14.86 | 34,200 | — | — |
| 1995-06-27 | $10.83 | $14.53 | 48,300 | — | — |
| 1995-06-26 | $10.67 | $14.30 | 64,050 | — | — |
| 1995-06-23 | $10.75 | $14.41 | 66,150 | — | — |
| 1995-06-22 | $10.83 | $14.53 | 114,600 | — | — |
| 1995-06-21 | $10.50 | $14.08 | 5,700 | — | — |
| 1995-06-20 | $10.58 | $14.19 | 36,450 | — | — |
| 1995-06-19 | $10.50 | $14.08 | 22,500 | — | — |
| 1995-06-16 | $10.33 | $13.86 | 10,350 | — | — |
| 1995-06-15 | $10.33 | $13.86 | 31,800 | — | — |
| 1995-06-14 | $10.33 | $13.86 | 32,100 | — | — |
| 1995-06-13 | $10.50 | $14.08 | 33,600 | — | — |
| 1995-06-12 | $10.08 | $13.52 | 14,850 | — | — |
| 1995-06-09 | $10.08 | $13.52 | 23,100 | — | — |
| 1995-06-08 | $10.08 | $13.52 | 26,400 | — | — |
| 1995-06-07 | $10.08 | $13.52 | 10,200 | — | — |
| 1995-06-06 | $10.08 | $13.52 | 50,100 | — | — |
| 1995-06-05 | $10.00 | $13.41 | 22,650 | — | — |
| 1995-06-02 | $10.08 | $13.52 | 54,000 | — | — |
| 1995-06-01 | $9.92 | $13.30 | 78,150 | — | — |
| 1995-05-31 | $10.17 | $13.63 | 26,700 | — | — |
| 1995-05-30 | $9.75 | $13.07 | 35,550 | — | — |
| 1995-05-26 | $9.67 | $12.96 | 61,650 | — | — |
| 1995-05-25 | $9.67 | $12.96 | 5,100 | — | — |
| 1995-05-24 | $9.58 | $12.85 | 49,800 | — | — |
| 1995-05-23 | $9.50 | $12.74 | 39,150 | — | — |
| 1995-05-22 | $9.33 | $12.51 | 19,650 | — | — |
| 1995-05-19 | $9.25 | $12.40 | 23,100 | — | — |
| 1995-05-18 | $9.17 | $12.29 | 8,850 | — | — |
| 1995-05-17 | $9.25 | $12.40 | 13,950 | — | — |
| 1995-05-16 | $9.25 | $12.40 | 11,850 | — | — |
| 1995-05-15 | $9.08 | $12.18 | 43,200 | — | — |
| 1995-05-12 | $9.08 | $12.18 | 48,300 | — | — |
| 1995-05-11 | $9.08 | $12.18 | 14,550 | — | — |
| 1995-05-10 | $9.08 | $12.18 | 49,350 | — | — |
| 1995-05-09 | $9.17 | $12.29 | 40,050 | — | — |
| 1995-05-08 | $9.17 | $12.29 | 31,050 | — | — |
| 1995-05-05 | $9.25 | $12.40 | 62,100 | — | — |
| 1995-05-04 | $9.25 | $12.40 | 31,950 | — | — |
| 1995-05-03 | $9.17 | $12.29 | 6,600 | — | — |
| 1995-05-02 | $9.17 | $12.29 | 18,150 | — | — |
| 1995-05-01 | $9.17 | $12.29 | 60,900 | — | — |
| 1995-04-28 | $9.17 | $12.29 | 32,400 | — | — |
| 1995-04-27 | $9.08 | $12.18 | 11,550 | — | — |
| 1995-04-26 | $9.33 | $12.51 | 86,700 | — | — |
| 1995-04-25 | $9.33 | $12.51 | 52,050 | — | — |
| 1995-04-24 | $9.08 | $12.07 | 18,000 | — | — |
| 1995-04-21 | $9.08 | $12.07 | 78,000 | — | — |
| 1995-04-20 | $9.00 | $11.96 | 55,800 | — | — |
| 1995-04-19 | $8.83 | $11.74 | 16,800 | — | — |
| 1995-04-18 | $8.83 | $11.74 | 9,150 | — | — |
| 1995-04-17 | $9.00 | $11.96 | 55,650 | — | — |
| 1995-04-13 | $8.92 | $11.85 | 34,050 | — | — |
| 1995-04-12 | $8.75 | $11.63 | 17,850 | — | — |
| 1995-04-11 | $8.92 | $11.85 | 32,250 | — | — |
| 1995-04-10 | $8.83 | $11.74 | 186,750 | — | — |
| 1995-04-07 | $8.58 | $11.41 | 365,250 | — | — |
| 1995-04-06 | $8.67 | $11.52 | 22,350 | — | — |
| 1995-04-05 | $8.42 | $11.19 | 160,950 | — | — |
| 1995-04-04 | $8.42 | $11.19 | 29,700 | — | — |
| 1995-04-03 | $8.33 | $11.08 | 54,750 | — | — |
| 1995-03-31 | $8.08 | $10.74 | 21,600 | — | — |
| 1995-03-30 | $8.17 | $10.85 | 17,400 | — | — |
| 1995-03-29 | $8.42 | $11.19 | 3,900 | — | — |
| 1995-03-28 | $8.42 | $11.19 | 23,700 | — | — |
| 1995-03-27 | $8.67 | $11.52 | 15,600 | — | — |
| 1995-03-24 | $8.58 | $11.41 | 28,800 | — | — |
| 1995-03-23 | $8.50 | $11.30 | 17,100 | — | — |
| 1995-03-22 | $8.50 | $11.30 | 12,150 | — | — |
| 1995-03-21 | $8.50 | $11.30 | 30,000 | — | — |
| 1995-03-20 | $8.75 | $11.63 | 122,400 | — | — |
| 1995-03-17 | $8.83 | $11.74 | 18,600 | — | — |
| 1995-03-16 | $8.83 | $11.74 | 14,850 | — | — |
| 1995-03-15 | $8.83 | $11.74 | 9,000 | — | — |
| 1995-03-14 | $8.83 | $11.74 | 7,350 | — | — |
| 1995-03-13 | $8.83 | $11.74 | 15,300 | — | — |
| 1995-03-10 | $8.67 | $11.52 | 7,950 | — | — |
| 1995-03-09 | $8.58 | $11.41 | 22,050 | — | — |
| 1995-03-08 | $8.67 | $11.52 | 16,350 | — | — |
| 1995-03-07 | $8.83 | $11.74 | 40,200 | — | — |
| 1995-03-06 | $8.92 | $11.85 | 7,350 | — | — |
| 1995-03-03 | $9.00 | $11.96 | 60,450 | — | — |
| 1995-03-02 | $9.08 | $12.07 | 122,550 | — | — |
| 1995-03-01 | $9.08 | $12.07 | 70,650 | — | — |
| 1995-02-28 | $9.17 | $12.18 | 56,550 | — | — |
| 1995-02-27 | $9.00 | $11.96 | 11,100 | — | — |
| 1995-02-24 | $9.08 | $12.07 | 6,000 | — | — |
| 1995-02-23 | $9.08 | $12.07 | 38,550 | — | — |
| 1995-02-22 | $9.17 | $12.18 | 7,050 | — | — |
| 1995-02-21 | $9.08 | $12.07 | 10,650 | — | — |
| 1995-02-17 | $8.92 | $11.85 | 7,350 | — | — |
| 1995-02-16 | $9.00 | $11.96 | 2,700 | — | — |
| 1995-02-15 | $9.17 | $12.18 | 14,250 | — | — |
| 1995-02-14 | $9.08 | $12.07 | 19,500 | — | — |
| 1995-02-13 | $9.17 | $12.18 | 25,650 | — | — |
| 1995-02-10 | $9.08 | $12.07 | 10,500 | — | — |
| 1995-02-09 | $8.92 | $11.85 | 32,400 | — | — |
| 1995-02-08 | $9.00 | $11.96 | 10,200 | — | — |
| 1995-02-07 | $9.17 | $12.18 | 34,350 | — | — |
| 1995-02-06 | $9.00 | $11.96 | 21,150 | — | — |
| 1995-02-03 | $9.00 | $11.96 | 30,000 | — | — |
| 1995-02-02 | $9.00 | $11.96 | 16,650 | — | — |
| 1995-02-01 | $9.25 | $12.29 | 35,250 | — | — |
| 1995-01-31 | $9.00 | $11.96 | 25,050 | — | — |
| 1995-01-30 | $9.08 | $11.97 | 50,100 | — | — |
| 1995-01-27 | $9.25 | $12.19 | 12,450 | — | — |
| 1995-01-26 | $9.42 | $12.40 | 69,900 | — | — |
| 1995-01-25 | $9.42 | $12.40 | 71,850 | — | — |
| 1995-01-24 | $9.33 | $12.29 | 44,100 | — | — |
| 1995-01-23 | $9.25 | $12.19 | 40,050 | — | — |
| 1995-01-20 | $9.08 | $11.97 | 12,600 | — | — |
| 1995-01-19 | $9.08 | $11.97 | 7,800 | — | — |
| 1995-01-18 | $9.08 | $11.97 | 21,450 | — | — |
| 1995-01-17 | $9.17 | $12.08 | 15,300 | — | — |
| 1995-01-16 | $9.00 | $11.86 | 23,400 | — | — |
| 1995-01-13 | $9.00 | $11.86 | 14,100 | — | — |
| 1995-01-12 | $8.92 | $11.75 | 37,950 | — | — |
| 1995-01-11 | $9.00 | $11.86 | 21,000 | — | — |
| 1995-01-10 | $9.00 | $11.86 | 31,050 | — | — |
| 1995-01-09 | $8.83 | $11.64 | 15,600 | — | — |
| 1995-01-06 | $8.83 | $11.64 | 35,250 | — | — |
| 1995-01-05 | $8.83 | $11.64 | 9,300 | — | — |
| 1995-01-04 | $8.75 | $11.53 | 17,100 | — | — |
| 1995-01-03 | $8.75 | $11.53 | 20,400 | — | — |